Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Severn Bancorp Inc (NQ: SVBI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.028 4.028 3.505 3.991 9,937 -0.31(-7.17%)
Dec 29, 2008 4.056 4.299 4.299 4.299 1,604 -0.23(-5.15%)
Dec 26, 2008 3.757 4.533 3.739 4.533 3,943 +0.15(+3.41%)
Dec 24, 2008 4.122 4.384 3.692 4.384 1,337 +0.32(+7.82%)
Dec 23, 2008 3.701 4.066 3.617 4.066 2,580 +0.38(+10.41%)
Dec 22, 2008 3.683 3.683 3.683 3.683 106 +0.07(+1.81%)
Dec 19, 2008 3.598 3.851 3.598 3.617 12,359 +0.02(+0.52%)
Dec 18, 2008 4.627 4.664 3.589 3.598 15,180 -0.65(-15.38%)
Dec 17, 2008 4.005 4.253 3.982 4.253 1,161 +0.09(+2.25%)
Dec 16, 2008 3.785 4.159 3.458 4.159 8,612 -0.07(-1.77%)
Dec 15, 2008 4.225 4.234 3.739 4.234 2,300 +0.20(+4.86%)
Dec 12, 2008 4.243 4.271 4.038 4.038 11,850 -0.18(-4.21%)
Dec 11, 2008 4.243 4.309 4.113 4.215 7,895 -0.03(-0.73%)
Dec 10, 2008 4.206 4.309 4.206 4.246 5,015 -0.24(-5.27%)
Dec 09, 2008 4.318 4.496 4.019 4.482 37,001 -0.18(-3.90%)
Dec 08, 2008 4.664 4.785 4.206 4.664 1,604 +0.22(+5.05%)
Dec 05, 2008 4.552 4.571 4.159 4.440 6,111 +0.00(+0.00%)
Dec 04, 2008 4.206 4.907 4.206 4.440 4,446 +0.04(+0.85%)
Dec 03, 2008 4.451 4.720 4.393 4.402 14,616 -0.27(-5.80%)
Dec 02, 2008 4.902 4.902 4.113 4.673 3,051 -0.37(-7.41%)
Dec 01, 2008 5.234 5.234 4.907 5.047 1,390 +0.23(+4.75%)
Nov 28, 2008 4.281 4.818 4.113 4.818 25,843 +0.39(+8.76%)
Nov 26, 2008 4.849 4.849 4.430 4.430 3,371 +0.13(+3.04%)
Nov 25, 2008 4.309 4.617 4.299 4.299 14,032 -0.27(-5.93%)
Nov 24, 2008 4.627 4.627 4.309 4.571 10,210 -0.06(-1.21%)
Nov 21, 2008 4.505 5.435 4.505 4.627 14,496 -0.60(-11.45%)
Nov 20, 2008 5.748 5.748 4.795 5.225 6,006 -0.43(-7.60%)
Nov 19, 2008 5.655 5.655 5.655 5.655 320 -0.14(-2.42%)
Nov 18, 2008 5.627 5.954 5.085 5.795 3,810 +0.63(+12.12%)
Nov 17, 2008 5.617 5.617 4.804 5.169 14,253 -0.60(-10.37%)
Nov 13, 2008 5.421 5.767 5.767 5.767 1,497 -0.12(-2.06%)
Nov 12, 2008 5.842 5.888 5.608 5.888 641 +0.00(+0.00%)
Nov 07, 2008 5.935 5.888 5.888 5.888 1,711 -0.04(-0.63%)
Nov 06, 2008 5.935 5.935 5.608 5.926 1,626 -0.09(-1.55%)
Nov 05, 2008 5.987 6.019 5.987 6.019 374 +0.04(+0.63%)
Nov 04, 2008 5.987 6.019 5.982 5.982 682 +0.19(+3.23%)
Oct 31, 2008 5.748 5.795 5.795 5.795 2,353 +0.12(+2.14%)
Oct 30, 2008 5.935 5.935 5.673 5.673 1,230 -0.17(-2.88%)
Oct 29, 2008 5.823 6.019 5.701 5.842 4,526 +0.23(+4.17%)
Oct 28, 2008 5.468 5.823 5.374 5.608 3,370 -0.19(-3.22%)
Oct 27, 2008 5.571 5.795 5.571 5.795 1,390 -0.04(-0.64%)
Oct 24, 2008 5.673 5.954 5.515 5.832 3,310 -0.12(-2.04%)
Oct 23, 2008 5.954 5.954 5.954 5.954 0 +0.00(+0.00%)
Oct 22, 2008 5.767 5.954 5.374 5.954 1,176 -0.12(-2.00%)
Oct 21, 2008 6.066 6.075 6.066 6.075 641 +0.01(+0.16%)
Oct 20, 2008 6.066 6.066 6.066 6.066 427 +0.36(+6.39%)
Oct 17, 2008 5.767 5.767 5.701 5.701 3,189 -0.39(-6.44%)
Oct 16, 2008 6.103 6.103 5.982 6.094 5,980 +0.02(+0.31%)
Oct 15, 2008 6.113 6.113 5.982 6.075 837 -0.04(-0.61%)
Oct 14, 2008 5.571 6.113 5.114 6.113 17,656 +0.37(+6.51%)
Oct 13, 2008 5.701 5.748 5.300 5.739 1,863 +0.05(+0.82%)
Oct 10, 2008 5.010 5.692 5.000 5.692 14,620 +0.45(+8.56%)
Oct 09, 2008 5.243 5.281 4.617 5.243 8,294 +0.01(+0.18%)
Oct 08, 2008 5.141 5.234 4.907 5.234 12,791 +0.08(+1.63%)
Oct 07, 2008 5.215 5.485 5.150 5.150 10,656 -0.28(-5.16%)
Oct 06, 2008 5.608 5.832 5.141 5.430 10,022 -0.27(-4.75%)
Oct 03, 2008 5.701 5.701 5.701 5.701 320 -0.05(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.